Yingkou Fengguang Advanced Material Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.870 | 15.180 | 14.750 | 15.060 | 14.973 | 971,785 |
| 2024-04-29 | 14.540 | 14.870 | 14.410 | 14.870 | 14.784 | 1,095,670 |
| 2024-04-26 | 14.270 | 14.420 | 13.980 | 14.360 | 14.277 | 1,017,000 |
| 2024-04-25 | 14.000 | 14.490 | 13.990 | 14.370 | 14.287 | 939,900 |
| 2024-04-24 | 13.710 | 14.240 | 13.710 | 14.160 | 14.078 | 797,300 |
| 2024-04-23 | 14.000 | 14.300 | 13.740 | 14.130 | 14.048 | 812,491 |
| 2024-04-22 | 13.980 | 14.060 | 13.400 | 13.790 | 13.710 | 805,699 |
| 2024-04-19 | 14.100 | 14.470 | 13.910 | 13.970 | 13.889 | 1,062,675 |
| 2024-04-18 | 14.210 | 14.700 | 13.850 | 14.300 | 14.217 | 1,332,400 |
| 2024-04-17 | 12.980 | 14.310 | 12.980 | 14.260 | 14.177 | 1,433,286 |
| 2024-04-16 | 14.020 | 14.250 | 12.880 | 12.930 | 12.855 | 1,478,352 |
| 2024-04-15 | 15.340 | 15.710 | 14.140 | 14.300 | 14.217 | 1,835,358 |
| 2024-04-12 | 15.540 | 15.950 | 15.230 | 15.540 | 15.450 | 1,067,900 |
| 2024-04-11 | 15.670 | 15.840 | 15.380 | 15.530 | 15.440 | 769,800 |
| 2024-04-10 | 15.800 | 15.970 | 15.370 | 15.450 | 15.360 | 784,400 |
| 2024-04-09 | 15.500 | 15.940 | 15.310 | 15.890 | 15.798 | 861,892 |
| 2024-04-08 | 16.020 | 16.350 | 15.420 | 15.500 | 15.410 | 1,180,631 |
| 2024-04-03 | 16.230 | 16.370 | 15.930 | 16.260 | 16.166 | 985,253 |
| 2024-04-02 | 15.980 | 16.300 | 15.880 | 16.210 | 16.116 | 1,135,233 |
| 2024-04-01 | 15.680 | 15.880 | 15.630 | 15.850 | 15.758 | 943,662 |
| 2024-03-29 | 15.340 | 15.650 | 15.340 | 15.590 | 15.500 | 345,900 |
| 2024-03-28 | 15.000 | 15.480 | 14.860 | 15.310 | 15.221 | 780,430 |
| 2024-03-27 | 15.450 | 15.600 | 14.830 | 14.830 | 14.744 | 843,292 |
| 2024-03-26 | 15.410 | 15.650 | 15.180 | 15.490 | 15.400 | 825,826 |
| 2024-03-25 | 15.810 | 15.990 | 15.410 | 15.410 | 15.321 | 955,934 |
| 2024-03-22 | 16.150 | 16.150 | 15.760 | 15.810 | 15.718 | 1,074,000 |
| 2024-03-21 | 16.170 | 16.400 | 15.900 | 16.150 | 16.056 | 1,412,300 |
| 2024-03-20 | 16.560 | 16.800 | 16.200 | 16.290 | 16.195 | 1,570,049 |
| 2024-03-19 | 15.900 | 16.450 | 15.700 | 16.430 | 16.335 | 1,929,940 |
| 2024-03-18 | 15.730 | 15.900 | 15.560 | 15.880 | 15.788 | 1,022,347 |
| 2024-03-15 | 15.300 | 15.590 | 15.050 | 15.590 | 15.500 | 1,039,647 |
| 2024-03-14 | 15.260 | 15.660 | 15.000 | 15.300 | 15.211 | 1,135,800 |
| 2024-03-13 | 15.220 | 15.320 | 14.990 | 15.310 | 15.221 | 1,000,153 |
| 2024-03-12 | 15.030 | 15.170 | 14.900 | 15.170 | 15.082 | 1,114,366 |
| 2024-03-11 | 14.740 | 15.060 | 14.620 | 15.040 | 14.953 | 1,231,482 |
| 2024-03-08 | 14.630 | 14.900 | 14.410 | 14.750 | 14.664 | 738,899 |
| 2024-03-07 | 14.560 | 14.960 | 14.520 | 14.740 | 14.654 | 1,162,900 |
| 2024-03-06 | 14.380 | 14.730 | 14.350 | 14.590 | 14.505 | 995,500 |
| 2024-03-05 | 14.800 | 14.800 | 14.410 | 14.450 | 14.366 | 1,025,100 |
| 2024-03-04 | 14.640 | 14.860 | 14.390 | 14.810 | 14.724 | 1,153,900 |
| 2024-03-01 | 14.620 | 14.820 | 14.440 | 14.680 | 14.595 | 1,118,300 |
| 2024-02-29 | 13.910 | 14.560 | 13.750 | 14.550 | 14.466 | 1,662,062 |
| 2024-02-28 | 15.420 | 15.520 | 13.810 | 13.820 | 13.740 | 3,145,843 |
| 2024-02-27 | 14.410 | 15.460 | 14.410 | 15.420 | 15.331 | 2,636,016 |
| 2024-02-26 | 14.400 | 14.880 | 14.350 | 14.580 | 14.495 | 1,786,601 |
| 2024-02-23 | 13.840 | 14.500 | 13.720 | 14.430 | 14.346 | 1,660,132 |
| 2024-02-22 | 13.490 | 14.030 | 13.480 | 13.840 | 13.760 | 1,079,182 |
| 2024-02-21 | 13.180 | 13.940 | 13.010 | 13.490 | 13.412 | 1,286,000 |
| 2024-02-20 | 13.270 | 13.330 | 12.980 | 13.330 | 13.253 | 1,018,098 |
| 2024-02-19 | 12.520 | 13.340 | 12.520 | 13.280 | 13.203 | 1,943,518 |
| 2024-02-08 | 11.070 | 12.480 | 11.070 | 12.450 | 12.378 | 1,616,217 |
| 2024-02-07 | 12.000 | 12.060 | 11.010 | 11.230 | 11.165 | 1,674,762 |
| 2024-02-06 | 11.580 | 12.340 | 10.610 | 11.910 | 11.841 | 1,878,101 |
| 2024-02-05 | 13.300 | 13.300 | 11.290 | 11.630 | 11.563 | 2,030,223 |
| 2024-02-02 | 14.330 | 14.600 | 12.880 | 13.280 | 13.203 | 1,687,400 |
| 2024-02-01 | 14.700 | 14.700 | 13.880 | 14.240 | 14.157 | 1,307,708 |
| 2024-01-31 | 15.570 | 15.900 | 14.510 | 14.750 | 14.664 | 1,634,700 |
| 2024-01-30 | 16.160 | 16.260 | 15.500 | 15.520 | 15.430 | 1,451,120 |
| 2024-01-29 | 17.370 | 17.400 | 16.300 | 16.330 | 16.235 | 1,599,999 |
| 2024-01-26 | 17.490 | 17.930 | 17.390 | 17.460 | 17.359 | 1,387,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-28 | 0.0750 CNY |
| 2023-05-31 | 0.1000 CNY |
| 2022-06-24 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.